宇瞳光学[300790]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31 |
6 |
6 |
集合竞价 |
| 09:21:33 |
31.01 |
7 |
7 |
集合竞价 |
| 09:23:57 |
31.48 |
14 |
14 |
集合竞价 |
| 09:24:15 |
31.49 |
27 |
27 |
集合竞价 |
| 09:24:33 |
31.48 |
31 |
31 |
集合竞价 |
| 09:25:03 |
31.49 |
72 |
103 |
买入 |
| 09:30:03 |
31.56 |
61 |
164 |
买入 |
| 09:30:06 |
31.49 |
36 |
200 |
卖出 |
| 09:30:09 |
31.56 |
1 |
201 |
买入 |
| 09:30:12 |
31.48 |
36 |
237 |
卖出 |
| 09:30:15 |
31.5 |
15 |
252 |
买入 |
| 09:30:18 |
31.51 |
20 |
272 |
买入 |
| 09:30:21 |
31.49 |
18 |
290 |
买入 |
| 09:30:24 |
31.44 |
6 |
296 |
卖出 |
| 09:30:27 |
31.34 |
1 |
297 |
卖出 |
| 09:30:30 |
31.46 |
11 |
308 |
买入 |
| 09:30:33 |
31.37 |
1 |
309 |
卖出 |
| 09:30:45 |
31.37 |
1 |
310 |
卖出 |
| 09:30:57 |
31.44 |
3 |
313 |
买入 |
| 09:31:00 |
31.44 |
5 |
318 |
买入 |
| 09:31:03 |
31.44 |
6 |
324 |
买入 |
| 09:31:06 |
31.42 |
2 |
326 |
卖出 |
| 09:31:09 |
31.43 |
3 |
329 |
买入 |
| 09:31:12 |
31.45 |
6 |
335 |
买入 |
| 09:31:15 |
31.49 |
17 |
352 |
买入 |
| 09:31:18 |
31.43 |
30 |
382 |
卖出 |
| 09:31:21 |
31.47 |
17 |
399 |
买入 |
| 09:31:24 |
31.55 |
2 |
401 |
买入 |
| 09:31:30 |
31.46 |
12 |
413 |
卖出 |
| 09:31:39 |
31.47 |
5 |
418 |
卖出 |
| 09:31:42 |
31.44 |
11 |
429 |
卖出 |
| 09:31:51 |
31.44 |
4 |
433 |
卖出 |
| 09:31:54 |
31.45 |
6 |
439 |
卖出 |
| 09:31:57 |
31.44 |
14 |
453 |
卖出 |
| 09:32:03 |
31.52 |
11 |
464 |
买入 |
| 09:32:06 |
31.52 |
5 |
469 |
买入 |
| 09:32:09 |
31.52 |
2 |
471 |
买入 |
| 09:32:12 |
31.52 |
5 |
476 |
买入 |
| 09:32:15 |
31.56 |
3 |
479 |
买入 |
| 09:32:18 |
31.54 |
42 |
521 |
卖出 |
| 09:32:21 |
31.54 |
1 |
522 |
卖出 |
| 09:32:24 |
31.52 |
1 |
523 |
卖出 |
| 09:32:30 |
31.44 |
4 |
527 |
卖出 |
| 09:32:36 |
31.5 |
4 |
531 |
卖出 |
| 09:32:39 |
31.46 |
3 |
534 |
卖出 |
| 09:32:42 |
31.44 |
3 |
537 |
卖出 |
| 09:32:48 |
31.41 |
7 |
544 |
卖出 |
| 09:32:54 |
31.41 |
6 |
550 |
卖出 |
| 09:33:00 |
31.41 |
12 |
562 |
卖出 |
| 09:33:03 |
31.41 |
4 |
566 |
卖出 |
| 09:33:06 |
31.42 |
3 |
569 |
买入 |
| 09:33:09 |
31.41 |
2 |
571 |
卖出 |
| 09:33:12 |
31.41 |
4 |
575 |
卖出 |
| 09:33:15 |
31.41 |
1 |
576 |
卖出 |
| 09:33:21 |
31.48 |
17 |
593 |
买入 |
| 09:33:24 |
31.49 |
18 |
611 |
买入 |
| 09:33:27 |
31.49 |
4 |
615 |
买入 |
| 09:33:30 |
31.5 |
14 |
629 |
买入 |
| 09:33:33 |
31.49 |
6 |
635 |
卖出 |
| 09:33:39 |
31.49 |
5 |
640 |
卖出 |
| 09:33:42 |
31.49 |
2 |
642 |
买入 |
| 09:33:45 |
31.49 |
5 |
647 |
买入 |
| 09:33:48 |
31.49 |
1 |
648 |
买入 |
| 09:33:57 |
31.5 |
3 |
651 |
买入 |
| 09:34:00 |
31.51 |
2 |
653 |
买入 |
| 09:34:06 |
31.5 |
29 |
682 |
卖出 |
| 09:34:12 |
31.51 |
1 |
683 |
买入 |
| 09:34:15 |
31.56 |
103 |
786 |
买入 |
| 09:34:18 |
31.56 |
1 |
787 |
买入 |
| 09:34:21 |
31.56 |
113 |
900 |
买入 |
| 09:34:24 |
31.59 |
5 |
905 |
买入 |
| 09:34:27 |
31.6 |
11 |
916 |
买入 |
| 09:34:30 |
31.59 |
12 |
928 |
卖出 |
| 09:34:33 |
31.6 |
1 |
929 |
买入 |
| 09:34:42 |
31.63 |
35 |
964 |
买入 |
| 09:34:45 |
31.61 |
7 |
971 |
卖出 |
| 09:34:48 |
31.62 |
1 |
972 |
卖出 |
| 09:34:51 |
31.62 |
26 |
998 |
卖出 |
| 09:34:54 |
31.62 |
3 |
1001 |
卖出 |
| 09:35:06 |
31.62 |
41 |
1042 |
买入 |
| 09:35:09 |
31.58 |
2 |
1044 |
卖出 |
| 09:35:12 |
31.63 |
46 |
1090 |
买入 |
| 09:35:15 |
31.65 |
11 |
1101 |
买入 |
| 09:35:18 |
31.65 |
3 |
1104 |
卖出 |
| 09:35:21 |
31.65 |
1 |
1105 |
卖出 |
| 09:35:24 |
31.64 |
20 |
1125 |
卖出 |
| 09:35:27 |
31.65 |
16 |
1141 |
买入 |
| 09:35:30 |
31.62 |
17 |
1158 |
卖出 |
| 09:35:36 |
31.61 |
161 |
1319 |
卖出 |
| 09:35:39 |
31.61 |
1 |
1320 |
卖出 |
| 09:35:42 |
31.62 |
23 |
1343 |
买入 |
| 09:35:48 |
31.62 |
1 |
1344 |
卖出 |
| 09:35:51 |
31.65 |
11 |
1355 |
买入 |
| 09:35:54 |
31.65 |
3 |
1358 |
卖出 |
| 09:36:03 |
31.68 |
4 |
1362 |
买入 |
| 09:36:06 |
31.7 |
34 |
1396 |
买入 |
| 09:36:09 |
31.72 |
7 |
1403 |
买入 |
| 09:36:12 |
31.72 |
4 |
1407 |
卖出 |
| 09:36:15 |
31.72 |
9 |
1416 |
买入 |
| 09:36:18 |
31.76 |
3 |
1419 |
买入 |
| 09:36:21 |
31.72 |
6 |
1425 |
卖出 |
| 09:36:24 |
31.74 |
11 |
1436 |
买入 |
| 09:36:27 |
31.76 |
5 |
1441 |
买入 |
| 09:36:30 |
31.76 |
4 |
1445 |
买入 |
| 09:36:36 |
31.75 |
9 |
1454 |
卖出 |
| 09:36:39 |
31.75 |
15 |
1469 |
卖出 |
| 09:36:42 |
31.78 |
25 |
1494 |
买入 |
| 09:36:45 |
31.79 |
17 |
1511 |
买入 |
| 09:36:48 |
31.77 |
37 |
1548 |
卖出 |
| 09:36:51 |
31.8 |
2 |
1550 |
买入 |
| 09:36:54 |
31.8 |
5 |
1555 |
买入 |
| 09:36:57 |
31.81 |
4 |
1559 |
买入 |
| 09:37:00 |
31.71 |
68 |
1627 |
卖出 |
| 09:37:06 |
31.78 |
5 |
1632 |
买入 |
| 09:37:09 |
31.77 |
4 |
1636 |
买入 |
| 09:37:12 |
31.79 |
14 |
1650 |
买入 |
| 09:37:15 |
31.78 |
9 |
1659 |
卖出 |
| 09:37:18 |
31.78 |
7 |
1666 |
买入 |
| 09:37:21 |
31.78 |
9 |
1675 |
买入 |
| 09:37:24 |
31.77 |
2 |
1677 |
卖出 |
| 09:37:27 |
31.77 |
3 |
1680 |
卖出 |
| 09:37:33 |
31.77 |
4 |
1684 |
卖出 |
| 09:37:39 |
31.86 |
10 |
1694 |
买入 |
| 09:37:42 |
31.83 |
6 |
1700 |
卖出 |
| 09:37:45 |
31.85 |
4 |
1704 |
买入 |
| 09:37:48 |
31.85 |
2 |
1706 |
买入 |
| 09:37:51 |
31.86 |
6 |
1712 |
买入 |
| 09:37:54 |
31.82 |
5 |
1717 |
卖出 |
| 09:38:03 |
31.8 |
2 |
1719 |
卖出 |
| 09:38:06 |
31.85 |
31 |
1750 |
买入 |
| 09:38:12 |
31.75 |
1 |
1751 |
卖出 |
| 09:38:30 |
31.75 |
1 |
1752 |
买入 |
| 09:38:36 |
31.72 |
1 |
1753 |
卖出 |
| 09:38:48 |
31.72 |
6 |
1759 |
卖出 |
| 09:38:57 |
31.72 |
34 |
1793 |
卖出 |
| 09:39:03 |
31.72 |
32 |
1825 |
卖出 |
| 09:39:06 |
31.71 |
23 |
1848 |
卖出 |
| 09:39:09 |
31.7 |
25 |
1873 |
买入 |
| 09:39:12 |
31.7 |
1 |
1874 |
买入 |
| 09:39:15 |
31.7 |
3 |
1877 |
买入 |
| 09:39:27 |
31.69 |
6 |
1883 |
卖出 |
| 09:39:30 |
31.7 |
5 |
1888 |
买入 |
| 09:39:36 |
31.69 |
1 |
1889 |
卖出 |
| 09:39:42 |
31.64 |
1 |
1890 |
卖出 |
| 09:39:48 |
31.69 |
2 |
1892 |
买入 |
| 09:40:03 |
31.69 |
2 |
1894 |
买入 |
| 09:40:06 |
31.66 |
1 |
1895 |
卖出 |
| 09:40:12 |
31.66 |
34 |
1929 |
卖出 |
| 09:40:18 |
31.66 |
8 |
1937 |
卖出 |
| 09:40:21 |
31.66 |
1 |
1938 |
卖出 |
| 09:40:24 |
31.66 |
1 |
1939 |
卖出 |
| 09:40:30 |
31.66 |
2 |
1941 |
卖出 |
| 09:40:36 |
31.65 |
12 |
1953 |
卖出 |
| 09:40:39 |
31.66 |
9 |
1962 |
买入 |
| 09:40:42 |
31.66 |
18 |
1980 |
买入 |
| 09:40:45 |
31.66 |
3 |
1983 |
买入 |
| 09:40:48 |
31.66 |
4 |
1987 |
卖出 |
| 09:40:54 |
31.64 |
2 |
1989 |
卖出 |
| 09:41:06 |
31.7 |
35 |
2024 |
买入 |
| 09:41:09 |
31.72 |
21 |
2045 |
买入 |
| 09:41:12 |
31.72 |
1 |
2046 |
买入 |
| 09:41:18 |
31.7 |
4 |
2050 |
卖出 |
| 09:41:21 |
31.69 |
1 |
2051 |
卖出 |
| 09:41:48 |
31.69 |
5 |
2056 |
卖出 |
| 09:42:03 |
31.71 |
1 |
2057 |
卖出 |
| 09:42:09 |
31.67 |
2 |
2059 |
卖出 |
| 09:42:15 |
31.68 |
1 |
2060 |
买入 |
| 09:42:18 |
31.66 |
5 |
2065 |
卖出 |
| 09:42:24 |
31.69 |
36 |
2101 |
买入 |
| 09:42:30 |
31.69 |
2 |
2103 |
买入 |
| 09:42:33 |
31.68 |
4 |
2107 |
卖出 |
| 09:42:42 |
31.69 |
1 |
2108 |
买入 |
| 09:42:45 |
31.7 |
4 |
2112 |
买入 |
| 09:42:57 |
31.73 |
11 |
2123 |
买入 |
| 09:43:00 |
31.7 |
1 |
2124 |
卖出 |
| 09:43:06 |
31.7 |
12 |
2136 |
卖出 |
| 09:43:12 |
31.7 |
16 |
2152 |
卖出 |
| 09:43:24 |
31.68 |
27 |
2179 |
卖出 |
| 09:43:39 |
31.65 |
1 |
2180 |
卖出 |
| 09:43:42 |
31.65 |
1 |
2181 |
卖出 |
| 09:43:57 |
31.63 |
14 |
2195 |
卖出 |
| 09:44:03 |
31.62 |
3 |
2198 |
卖出 |
| 09:44:09 |
31.63 |
1 |
2199 |
买入 |
| 09:44:12 |
31.63 |
3 |
2202 |
买入 |
| 09:44:18 |
31.63 |
1 |
2203 |
买入 |
| 09:44:21 |
31.62 |
6 |
2209 |
卖出 |
| 09:44:24 |
31.62 |
7 |
2216 |
卖出 |
| 09:44:27 |
31.62 |
1 |
2217 |
买入 |
| 09:44:30 |
31.62 |
11 |
2228 |
买入 |
| 09:44:39 |
31.61 |
35 |
2263 |
卖出 |
| 09:44:42 |
31.61 |
28 |
2291 |
卖出 |
| 09:44:51 |
31.6 |
2 |
2293 |
卖出 |
| 09:44:54 |
31.61 |
1 |
2294 |
买入 |
| 09:44:57 |
31.61 |
1 |
2295 |
买入 |
| 09:45:00 |
31.6 |
3 |
2298 |
卖出 |
| 09:45:03 |
31.62 |
5 |
2303 |
买入 |
| 09:45:06 |
31.62 |
4 |
2307 |
买入 |
| 09:45:09 |
31.62 |
2 |
2309 |
买入 |
| 09:45:12 |
31.63 |
1 |
2310 |
买入 |
| 09:45:18 |
31.64 |
1 |
2311 |
买入 |
| 09:45:21 |
31.65 |
1 |
2312 |
买入 |
| 09:45:27 |
31.63 |
2 |
2314 |
卖出 |
| 09:45:51 |
31.64 |
1 |
2315 |
卖出 |
| 09:45:57 |
31.64 |
6 |
2321 |
卖出 |
| 09:46:24 |
31.64 |
2 |
2323 |
卖出 |
| 09:46:36 |
31.66 |
2 |
2325 |
买入 |
| 09:46:42 |
31.66 |
4 |
2329 |
卖出 |
| 09:46:51 |
31.66 |
4 |
2333 |
卖出 |
| 09:47:18 |
31.69 |
2 |
2335 |
买入 |
| 09:47:24 |
31.68 |
6 |
2341 |
卖出 |
| 09:47:27 |
31.67 |
1 |
2342 |
卖出 |
| 09:47:33 |
31.68 |
2 |
2344 |
买入 |
| 09:48:06 |
31.66 |
1 |
2345 |
卖出 |
| 09:48:09 |
31.65 |
1 |
2346 |
卖出 |
| 09:48:12 |
31.65 |
1 |
2347 |
卖出 |
| 09:48:15 |
31.68 |
14 |
2361 |
买入 |
| 09:48:33 |
31.64 |
4 |
2365 |
卖出 |
| 09:48:39 |
31.64 |
3 |
2368 |
卖出 |
| 09:48:42 |
31.64 |
6 |
2374 |
买入 |
| 09:48:45 |
31.64 |
4 |
2378 |
卖出 |
| 09:48:51 |
31.63 |
12 |
2390 |
卖出 |
| 09:48:57 |
31.63 |
2 |
2392 |
卖出 |
| 09:49:12 |
31.63 |
11 |
2403 |
卖出 |
| 09:49:24 |
31.64 |
7 |
2410 |
买入 |
| 09:49:27 |
31.64 |
8 |
2418 |
买入 |
| 09:49:30 |
31.63 |
3 |
2421 |
卖出 |
| 09:49:33 |
31.63 |
3 |
2424 |
卖出 |
| 09:49:42 |
31.63 |
3 |
2427 |
卖出 |
| 09:50:15 |
31.61 |
10 |
2437 |
卖出 |
| 09:50:18 |
31.61 |
3 |
2440 |
卖出 |
| 09:50:21 |
31.61 |
3 |
2443 |
卖出 |
| 09:50:24 |
31.61 |
1 |
2444 |
卖出 |
| 09:50:33 |
31.61 |
4 |
2448 |
卖出 |
| 09:50:36 |
31.61 |
4 |
2452 |
卖出 |
| 09:50:39 |
31.61 |
1 |
2453 |
卖出 |
| 09:50:42 |
31.61 |
1 |
2454 |
卖出 |
| 09:50:51 |
31.6 |
4 |
2458 |
卖出 |
| 09:50:57 |
31.6 |
5 |
2463 |
卖出 |
| 09:51:00 |
31.6 |
7 |
2470 |
卖出 |
| 09:51:03 |
31.61 |
2 |
2472 |
买入 |
| 09:51:06 |
31.6 |
10 |
2482 |
卖出 |
| 09:51:09 |
31.6 |
1 |
2483 |
卖出 |
| 09:51:15 |
31.61 |
30 |
2513 |
买入 |
| 09:51:18 |
31.61 |
10 |
2523 |
买入 |
| 09:51:21 |
31.61 |
10 |
2533 |
买入 |
| 09:51:24 |
31.63 |
11 |
2544 |
买入 |
| 09:51:27 |
31.63 |
1 |
2545 |
买入 |
| 09:51:33 |
31.64 |
17 |
2562 |
买入 |
| 09:51:48 |
31.66 |
2 |
2564 |
买入 |
| 09:51:51 |
31.65 |
3 |
2567 |
卖出 |
| 09:51:54 |
31.65 |
1 |
2568 |
买入 |
| 09:52:03 |
31.65 |
4 |
2572 |
买入 |
| 09:52:18 |
31.64 |
2 |
2574 |
卖出 |
| 09:52:27 |
31.65 |
3 |
2577 |
买入 |
| 09:52:30 |
31.65 |
1 |
2578 |
买入 |
| 09:52:45 |
31.65 |
1 |
2579 |
买入 |
| 09:53:00 |
31.66 |
2 |
2581 |
买入 |
| 09:53:03 |
31.65 |
11 |
2592 |
卖出 |
| 09:53:18 |
31.64 |
3 |
2595 |
卖出 |
| 09:53:21 |
31.64 |
1 |
2596 |
卖出 |
| 09:53:33 |
31.66 |
2 |
2598 |
买入 |
| 09:54:03 |
31.64 |
1 |
2599 |
卖出 |
| 09:54:06 |
31.66 |
3 |
2602 |
买入 |
| 09:54:09 |
31.64 |
1 |
2603 |
卖出 |
| 09:54:12 |
31.66 |
4 |
2607 |
买入 |
| 09:54:15 |
31.66 |
2 |
2609 |
卖出 |
| 09:54:18 |
31.66 |
3 |
2612 |
卖出 |
| 09:54:24 |
31.66 |
7 |
2619 |
卖出 |
| 09:54:27 |
31.64 |
1 |
2620 |
卖出 |
| 09:54:36 |
31.64 |
6 |
2626 |
卖出 |
| 09:54:42 |
31.65 |
2 |
2628 |
买入 |
| 09:54:51 |
31.64 |
1 |
2629 |
卖出 |
| 09:55:06 |
31.64 |
8 |
2637 |
卖出 |
| 09:55:12 |
31.64 |
2 |
2639 |
卖出 |
| 09:55:18 |
31.63 |
1 |
2640 |
卖出 |
| 09:55:21 |
31.61 |
2 |
2642 |
卖出 |
| 09:55:24 |
31.63 |
1 |
2643 |
买入 |
| 09:55:33 |
31.63 |
1 |
2644 |
买入 |
| 09:55:36 |
31.63 |
2 |
2646 |
买入 |
| 09:55:45 |
31.65 |
2 |
2648 |
买入 |
| 09:56:06 |
31.66 |
2 |
2650 |
买入 |
| 09:56:09 |
31.61 |
11 |
2661 |
卖出 |
| 09:56:24 |
31.66 |
1 |
2662 |
买入 |
| 09:56:54 |
31.64 |
1 |
2663 |
买入 |
| 09:57:00 |
31.64 |
2 |
2665 |
卖出 |
| 09:57:03 |
31.63 |
2 |
2667 |
卖出 |
| 09:57:12 |
31.64 |
2 |
2669 |
买入 |
| 09:57:15 |
31.65 |
4 |
2673 |
买入 |
| 09:57:18 |
31.65 |
5 |
2678 |
买入 |
| 09:57:21 |
31.64 |
26 |
2704 |
卖出 |
| 09:57:24 |
31.66 |
8 |
2712 |
买入 |
| 09:57:30 |
31.66 |
5 |
2717 |
买入 |
| 09:57:39 |
31.66 |
3 |
2720 |
买入 |
| 09:57:57 |
31.66 |
1 |
2721 |
卖出 |
| 09:58:15 |
31.66 |
2 |
2723 |
卖出 |
| 09:58:21 |
31.64 |
2 |
2725 |
卖出 |
| 09:58:42 |
31.63 |
1 |
2726 |
卖出 |
| 09:58:48 |
31.63 |
2 |
2728 |
卖出 |
| 09:59:48 |
31.64 |
1 |
2729 |
买入 |
| 10:00:12 |
31.63 |
6 |
2735 |
卖出 |